Skip to main content
Tenaris S.A. (BIT:TEN)
Italy flag Italy · Delayed Price · Currency is EUR
26.91
+0.04 (0.15%)
Apr 28, 2026, 5:36 PM CET

Tenaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.0027.1226.8226.9126.910.15%1,350,394
Apr 27, 202627.2027.3526.7926.8726.870.34%1,245,290
Apr 24, 202626.9026.9926.5926.7826.780.53%1,501,014
Apr 23, 202626.4626.8326.4026.6426.641.14%1,704,734
Apr 22, 202625.9026.6225.8226.3426.342.01%1,611,164
Apr 21, 202625.2425.9325.2025.8225.821.73%1,491,208
Apr 20, 202624.8925.3824.6925.3825.383.93%1,617,994
Apr 17, 202624.9024.9623.9424.4224.42-2.09%1,774,795
Apr 16, 202624.7824.9424.6124.9424.940.28%1,225,439
Apr 15, 202624.9225.0724.7624.8724.87-1.50%1,438,079
Apr 14, 202625.7325.7325.1225.2525.25-1.87%1,651,669
Apr 13, 202625.6725.9925.4825.7325.731.06%2,215,647
Apr 10, 202625.3025.4725.1225.4625.46-0.86%1,670,948
Apr 9, 202625.2425.8125.1425.6825.682.60%1,892,440
Apr 8, 202625.0025.0324.0625.0325.03-1.15%3,563,655
Apr 7, 202625.3025.5925.2025.3225.320.16%1,790,398
Apr 2, 202625.2325.4925.0825.2825.281.36%1,930,884
Apr 1, 202625.4025.4024.8024.9424.94-2.20%2,312,305
Mar 31, 202625.0425.7424.9025.5025.500.55%1,812,267
Mar 30, 202625.4025.6325.2625.3625.36-0.20%1,691,323
Mar 27, 202625.3625.5624.9725.4125.410.20%2,345,007
Mar 26, 202624.7225.3624.6625.3625.362.59%1,862,321
Mar 25, 202624.7524.9724.4524.7224.72-0.72%2,385,776
Mar 24, 202624.4024.9924.3424.9024.902.34%1,936,869
Mar 23, 202624.0724.7223.8624.3324.33-0.65%2,686,096
Mar 20, 202624.2924.5824.1924.4924.491.28%6,253,474
Mar 19, 202624.0824.3223.8524.1824.18-0.04%2,144,022
Mar 18, 202624.1124.2223.9124.1924.190.33%1,778,884
Mar 17, 202623.3424.3423.3424.1124.113.61%2,559,684
Mar 16, 202623.0923.4222.9823.2723.271.00%1,066,394
Mar 13, 202623.2423.4122.9223.0423.04-0.69%1,140,522
Mar 12, 202623.3023.4322.7423.2023.20-0.51%1,466,230
Mar 11, 202623.2023.5223.0823.3223.320.56%1,580,017
Mar 10, 202622.7023.1922.4923.1923.191.89%2,419,212
Mar 9, 202622.5922.8422.2522.7622.760.66%1,824,770
Mar 6, 202622.8422.8422.4222.6122.61-0.31%1,566,330
Mar 5, 202623.0823.2322.6422.6822.68-1.22%1,451,718
Mar 4, 202622.7923.0322.4822.9622.960.70%1,655,449
Mar 3, 202623.1823.2422.3522.8022.80-1.89%2,787,846
Mar 2, 202623.3823.6623.0223.2423.240.52%2,630,858
Feb 27, 202623.0823.2522.9523.1223.12-2,252,088
Feb 26, 202622.9323.1722.6623.1223.120.26%2,108,172
Feb 25, 202622.8523.2322.6623.0623.060.61%2,179,027
Feb 24, 202622.7523.1122.5822.9222.921.42%3,075,721
Feb 23, 202622.2522.7822.1022.6022.602.08%2,292,436
Feb 20, 202622.8722.8722.1322.1422.14-4.16%3,877,214
Feb 19, 202621.9023.2421.6423.1023.109.48%7,247,831
Feb 18, 202620.8721.2420.8721.1021.101.78%2,040,494
Feb 17, 202620.7720.8720.5020.7320.73-0.77%1,600,742
Feb 16, 202620.3920.8920.2820.8920.892.91%2,535,569
Feb 13, 202619.9020.6319.8720.3020.302.45%2,871,533
Feb 12, 202620.6420.6419.7719.8219.82-3.11%1,921,964
Feb 11, 202619.9120.5019.8420.4520.453.20%3,309,411
Feb 10, 202619.8819.9519.6519.8219.82-0.58%2,226,353
Feb 9, 202619.8019.9419.6719.9319.931.01%2,110,821
Feb 6, 202619.5419.7519.3819.7319.731.39%2,328,048
Feb 5, 202619.3819.7019.2619.4619.46-0.08%2,816,550
Feb 4, 202619.5219.7819.3819.4819.480.44%2,583,652
Feb 3, 202619.0719.4318.8819.3919.392.70%2,684,106
Feb 2, 202618.3818.8818.1218.8818.880.64%2,770,441
Jan 30, 202618.6618.7618.5318.7618.76-0.16%2,313,688
Jan 29, 202618.8919.1518.6318.7918.790.97%2,790,621
Jan 28, 202618.7018.7218.4818.6118.61-0.43%2,579,115
Jan 27, 202618.6318.7818.4918.6918.690.19%3,205,386
Jan 26, 202618.9118.9118.5518.6618.66-1.69%2,859,439
Jan 23, 202618.9019.3418.8118.9818.980.26%3,426,576
Jan 22, 202619.0219.1518.6818.9318.931.15%2,714,322
Jan 21, 202618.2418.7318.2018.7118.713.43%3,574,674
Jan 20, 202617.8318.0917.7518.0918.090.61%1,772,886
Jan 19, 202617.8417.9817.8217.9817.980.14%1,924,345
Jan 16, 202617.9018.0017.7417.9617.96-0.77%1,823,812
Jan 15, 202618.1218.1817.9718.1018.10-0.17%2,535,629
Jan 14, 202617.9018.1317.7618.1318.131.43%3,375,282
Jan 13, 202617.4317.8717.2817.8717.872.82%3,048,476
Jan 12, 202617.1717.3817.0717.3817.380.78%2,061,530
Jan 9, 202617.4517.5517.0817.2517.251.03%2,781,737
Jan 8, 202616.8817.0916.8317.0717.071.34%2,858,586
Jan 7, 202617.2217.2316.7416.8516.85-3.49%4,028,548
Jan 6, 202617.4017.6517.2317.4617.461.36%4,753,546
Jan 5, 202617.0217.3416.8917.2217.224.62%7,145,496
Jan 2, 202616.5616.5816.3416.4616.46-0.30%2,791,179
Dec 30, 202516.4316.5316.4216.5116.510.79%2,371,098
Dec 29, 202516.3316.4716.3016.3816.380.37%2,054,082
Dec 23, 202516.2816.4716.1916.3216.320.25%2,009,040
Dec 22, 202516.4116.4216.2616.2816.280.46%2,766,444
Dec 19, 202516.3316.4316.1016.2116.21-1.49%6,959,327
Dec 18, 202516.9916.9916.3116.4516.45-2.75%4,178,584
Dec 17, 202516.8817.0716.7916.9216.920.74%2,854,150
Dec 16, 202517.0317.1416.7316.7916.79-1.87%3,291,696
Dec 15, 202517.2017.3117.0617.1117.11-0.35%2,326,897
Dec 12, 202517.3617.3917.1217.1717.17-0.58%1,844,081
Dec 11, 202517.3417.4017.2517.2717.270.17%2,143,782
Dec 10, 202517.4717.5917.1217.2417.24-1.09%2,602,253
Dec 9, 202517.5117.7117.4117.4317.43-1.13%2,051,181
Dec 8, 202517.5917.8217.5517.6317.63-0.09%1,499,453
Dec 5, 202517.7617.8517.6417.6517.65-0.40%2,129,185
Dec 4, 202517.6417.7317.5317.7217.721.26%1,914,965
Dec 3, 202517.1917.6317.1917.5017.502.34%2,299,416
Dec 2, 202517.5417.5616.9417.1017.10-2.92%2,917,878
Dec 1, 202517.4017.6517.3217.6117.611.32%1,947,575